stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190200,2991126636,1923,1923,1923,1923,16262
20231221,190100,2991126636,1923,1923,1923,1923,0
20231221,190000,2991126636,1923,1923,1923,1923,0
20231221,185900,2991126636,1923,1923,1923,1923,0
20231221,185800,2991126636,1923,1923,1923,1923,0
20231221,185700,2991126636,1923,1923,1923,1923,0
20231221,185600,2991126636,1923,1923,1923,1923,0
20231221,185500,2991126636,1923,1923,1923,1923,0
20231221,185400,2991126636,1923,1923,1923,1923,0
20231221,185300,2991126636,1923,1923,1923,1923,0
20231221,185200,2991126636,1923,1923,1923,1923,0
20231221,185100,2991126636,1923,1923,1923,1923,0
20231221,185000,2991126636,1923,1923,1923,1923,0
20231221,184900,2991126636,1923,1923,1923,1923,0
20231221,184800,2991126636,1923,1923,1923,1923,0
20231221,184700,2991126636,1923,1923,1923,1923,0
20231221,184600,2991126636,1923,1923,1923,1923,0
20231221,184500,2991126636,1923,1923,1923,1923,0
20231221,184400,2991126636,1923,1923,1923,1923,0
20231221,184300,2991126636,1923,1923,1923,1923,0
20231221,184200,2991126636,1923,1923,1923,1923,0
20231221,184100,2991126636,1923,1923,1923,1923,0
20231221,184000,2991126636,1923,1923,1923,1923,0
20231221,183900,2991126636,1923,1923,1923,1923,0
20231221,183800,2991126636,1923,1923,1923,1923,0
20231221,183700,2991126636,1923,1923,1923,1923,0
20231221,183600,2991126636,1923,1923,1923,1923,0
20231221,183500,2991126636,1923,1923,1923,1923,0
20231221,183400,2991126636,1923,1923,1923,1923,0
20231221,183300,2991126636,1923,1923,1923,1923,0
20231221,183200,2991126636,1923,1923,1923,1923,16262
20231221,183100,2991126636,1923,1923,1923,1923,0
20231221,183000,2991126636,1923,1923,1923,1923,0
20231221,182900,2991126636,1923,1923,1923,1923,0
20231221,182800,2991126636,1923,1923,1923,1923,0
20231221,182700,2991126636,1923,1923,1923,1923,0
20231221,182600,2991126636,1923,1923,1923,1923,0
20231221,182500,2991126636,1923,1923,1923,1923,0
20231221,182400,2991126636,1923,1923,1923,1923,0
20231221,182300,2991126636,1923,1923,1923,1923,0
20231221,182200,2991126636,1923,1923,1923,1923,0
20231221,182100,2991126636,1923,1923,1923,1923,0
20231221,182000,2991126636,1923,1923,1923,1923,0
20231221,181900,2991126636,1923,1923,1923,1923,0
20231221,181800,2991126636,1923,1923,1923,1923,0
20231221,181700,2991126636,1923,1923,1923,1923,0
20231221,181600,2991126636,1923,1923,1923,1923,0
20231221,181500,2991126636,1923,1923,1923,1923,0
20231221,181400,2991126636,1923,1923,1923,1923,0
20231221,181300,2991126636,1923,1923,1923,1923,0
20231221,181200,2991126636,1923,1923,1923,1923,0
20231221,181100,2991126636,1923,1923,1923,1923,0
20231221,181000,2991126636,1923,1923,1923,1923,0
20231221,180900,2991126636,1923,1923,1923,1923,0
20231221,180800,2991126636,1923,1923,1923,1923,0
20231221,180700,2991126636,1923,1923,1923,1923,0
20231221,180600,2991126636,1923,1923,1923,1923,0
20231221,180500,2991126636,1923,1923,1923,1923,0
20231221,180400,2991126636,1923,1923,1923,1923,0
20231221,180300,2991126636,1923,1923,1923,1923,0
20231221,180200,2991126636,1923,1923,1923,1923,16262
20231221,180100,2991126636,1923,1923,1923,1923,0
20231221,180000,2991126636,1923,1923,1923,1923,0
20231221,175900,2991126636,1923,1923,1923,1923,0
20231221,175800,2991126636,1923,1923,1923,1923,0
20231221,175700,2991126636,1923,1923,1923,1923,0
20231221,175600,2991126636,1923,1923,1923,1923,0
20231221,175500,2991126636,1923,1923,1923,1923,0
20231221,175400,2991126636,1923,1923,1923,1923,0
20231221,175300,2991126636,1923,1923,1923,1923,0
20231221,175200,2991126636,1923,1923,1923,1923,0
20231221,175100,2991126636,1923,1923,1923,1923,0
20231221,175000,2991126636,1923,1923,1923,1923,0
20231221,174900,2991126636,1923,1923,1923,1923,0
20231221,174800,2991126636,1923,1923,1923,1923,0
20231221,174700,2991126636,1923,1923,1923,1923,0
20231221,174600,2991126636,1923,1923,1923,1923,0
20231221,174500,2991126636,1923,1923,1923,1923,0
20231221,174400,2991126636,1923,1923,1923,1923,0
20231221,174300,2991126636,1923,1923,1923,1923,0
20231221,174200,2991126636,1923,1923,1923,1923,0
20231221,174100,2991126636,1923,1923,1923,1923,0
20231221,174000,2991126636,1923,1923,1923,1923,0
20231221,173900,2991126636,1923,1923,1923,1923,0
20231221,173800,2991126636,1923,1923,1923,1923,0
20231221,173700,2991126636,1923,1923,1923,1923,0
20231221,173600,2991126636,1923,1923,1923,1923,0
20231221,173500,2991126636,1923,1923,1923,1923,0
20231221,173400,2991126636,1923,1923,1923,1923,0
20231221,173300,2991126636,1923,1923,1923,1923,0
20231221,173200,2991126636,1923,1923,1923,1923,16262
20231221,173100,2991126636,1923,1923,1923,1923,0
20231221,173000,2991126636,1923,1923,1923,1923,0
20231221,172900,2991126636,1923,1923,1923,1923,0
20231221,172800,2991126636,1923,1923,1923,1923,0
20231221,172700,2991126636,1923,1923,1923,1923,0
20231221,172600,2991126636,1923,1923,1923,1923,0
20231221,172500,2991126636,1923,1923,1923,1923,0
20231221,172400,2991126636,1923,1923,1923,1923,0
20231221,172300,2991126636,1923,1923,1923,1923,0
20231221,172200,2991126636,1923,1923,1923,1923,0
20231221,172100,2991126636,1923,1923,1923,1923,0
20231221,172000,2991126636,1923,1923,1923,1923,0
20231221,171900,2991126636,1923,1923,1923,1923,0
20231221,171800,2991126636,1923,1923,1923,1923,0
20231221,171700,2991126636,1923,1923,1923,1923,0
20231221,171600,2991126636,1923,1923,1923,1923,0
20231221,171500,2991126636,1923,1923,1923,1923,0
20231221,171400,2991126636,1923,1923,1923,1923,0
20231221,171300,2991126636,1923,1923,1923,1923,0
20231221,171200,2991126636,1923,1923,1923,1923,0
20231221,171100,2991126636,1923,1923,1923,1923,0
20231221,171000,2991126636,1923,1923,1923,1923,0
20231221,170900,2991126636,1923,1923,1923,1923,0
20231221,170800,2991126636,1923,1923,1923,1923,0
20231221,170700,2991126636,1923,1923,1923,1923,0
20231221,170600,2991126636,1923,1923,1923,1923,0
20231221,170500,2991126636,1923,1923,1923,1923,0
20231221,170400,2991126636,1923,1923,1923,1923,0
20231221,170300,2991126636,1923,1923,1923,1923,0
20231221,170200,2991126636,1923,1923,1923,1923,16262
20231221,170100,2991126636,1923,1923,1923,1923,0
20231221,170000,2991126636,1923,1923,1923,1923,0
20231221,165900,2991126636,1923,1923,1923,1923,0
20231221,165800,2991126636,1923,1923,1923,1923,0
20231221,165700,2991126636,1923,1923,1923,1923,0
20231221,165600,2991126636,1923,1923,1923,1923,0
20231221,165500,2991126636,1923,1923,1923,1923,0
20231221,165400,2991126636,1923,1923,1923,1923,0
20231221,165300,2991126636,1923,1923,1923,1923,0
20231221,165200,2991126636,1923,1923,1923,1923,0
20231221,165100,2991126636,1923,1923,1923,1923,0
20231221,165000,2991126636,1923,1923,1923,1923,0
20231221,164900,2991126636,1923,1923,1923,1923,0
20231221,164800,2991126636,1923,1923,1923,1923,0
20231221,164700,2991126636,1923,1923,1923,1923,0
20231221,164600,2991126636,1923,1923,1923,1923,0
20231221,164500,2991126636,1923,1923,1923,1923,0
20231221,164400,2991126636,1923,1923,1923,1923,0
20231221,164300,2991126636,1923,1923,1923,1923,0
20231221,164200,2991126636,1923,1923,1923,1923,0
20231221,164100,2991126636,1923,1923,1923,1923,0
20231221,164000,2991126636,1923,1923,1923,1923,0
20231221,163900,2991126636,1923,1923,1923,1923,0
20231221,163800,2991126636,1923,1923,1923,1923,0
20231221,163700,2991126636,1923,1923,1923,1923,0
20231221,163600,2991126636,1923,1923,1923,1923,0
20231221,163500,2991126636,1923,1923,1923,1923,0
20231221,163400,2991126636,1923,1923,1923,1923,0
20231221,163300,2991126636,1923,1923,1923,1923,0
20231221,163200,2991126636,1923,1923,1923,1923,16262
20231221,163100,2991126636,1923,1923,1923,1923,0
20231221,163000,2991126636,1923,1923,1923,1923,0
20231221,162900,2991126636,1923,1923,1923,1923,0
20231221,162800,2991126636,1923,1923,1923,1923,0
20231221,162700,2991126636,1923,1923,1923,1923,0
20231221,162600,2991126636,1923,1923,1923,1923,0
20231221,162500,2991126636,1923,1923,1923,1923,0
20231221,162400,2991126636,1923,1923,1923,1923,0
20231221,162300,2991126636,1923,1923,1923,1923,0
20231221,162200,2991126636,1923,1923,1923,1923,0
20231221,162100,2991126636,1923,1923,1923,1923,0
20231221,162000,2991126636,1923,1923,1923,1923,0
20231221,161900,2991126636,1923,1923,1923,1923,0
20231221,161800,2991126636,1923,1923,1923,1923,0
20231221,161700,2991126636,1923,1923,1923,1923,0
20231221,161600,2991126636,1923,1923,1923,1923,0
20231221,161500,2991126636,1923,1923,1923,1923,0
20231221,161400,2991126636,1923,1923,1923,1923,0
20231221,161300,2991126636,1923,1923,1923,1923,0
20231221,161200,2991126636,1923,1923,1923,1923,0
20231221,161100,2991126636,1923,1923,1923,1923,0
20231221,161000,2991126636,1923,1923,1923,1923,0
20231221,160900,2991126636,1923,1923,1923,1923,0
20231221,160800,2991126636,1923,1923,1923,1923,0
20231221,160700,2991126636,1923,1923,1923,1923,0
20231221,160600,2991126636,1923,1923,1923,1923,0
20231221,160500,2991126636,1923,1923,1923,1923,0
20231221,160400,2991126636,1923,1923,1923,1923,0
20231221,160300,2991126636,1923,1923,1923,1923,0
20231221,160200,2991126636,1923,1923,1923,1923,16262
20231221,160100,2991126636,1923,1923,1923,1923,0
20231221,160000,2991126636,1923,1923,1923,1923,0
20231221,155900,2991126636,1923,1923,1923,1923,0
20231221,155800,2991126636,1923,1923,1923,1923,0
20231221,155700,2991126636,1923,1923,1923,1923,0
20231221,155600,2991126636,1923,1923,1923,1923,0
20231221,155500,2991126636,1923,1923,1923,1923,0
20231221,155400,2991126636,1923,1923,1923,1923,0
20231221,155300,2991126636,1923,1923,1923,1923,0
20231221,155200,2991126636,1923,1923,1923,1923,0
20231221,155100,2991126636,1923,1923,1923,1923,0
20231221,155000,2991126636,1923,1923,1923,1923,0
20231221,154900,2991126636,1923,1923,1923,1923,0
20231221,154800,2991126636,1923,1923,1923,1923,0
20231221,154700,2991126636,1923,1923,1923,1923,0
20231221,154600,2991126636,1923,1923,1923,1923,0
20231221,154500,2991126636,1923,1923,1923,1923,0
20231221,154400,2991126636,1923,1923,1923,1923,0
20231221,154300,2991126636,1923,1923,1923,1923,0
20231221,154200,2991126636,1923,1923,1923,1923,0
20231221,154100,2991126636,1923,1923,1923,1923,0
20231221,154000,2991126636,1923,1923,1923,1923,0
20231221,153900,2991126636,1923,1923,1923,1923,0
20231221,153800,2991126636,1923,1923,1923,1923,0
20231221,153700,2991126636,1923,1923,1923,1923,0
20231221,153600,2991126636,1923,1923,1923,1923,0
20231221,153500,2991126636,1923,1923,1923,1923,0
20231221,153400,2991126636,1923,1923,1923,1923,0
20231221,153300,2991126636,1923,1923,1923,1923,0
20231221,153200,2991126636,1923,1923,1923,1923,16262
20231221,153100,2991126636,1923,1923,1923,1923,0
20231221,153000,2991126636,1923,1923,1923,1923,16262
20231221,152900,2959854810,1934,1934,1934,1934,0
20231221,152800,2959854810,1934,1934,1934,1934,0
20231221,152700,2959854810,1934,1934,1934,1934,0
20231221,152600,2959854810,1934,1934,1934,1934,0
20231221,152500,2959854810,1934,1934,1934,1934,0
20231221,152400,2959854810,1934,1934,1934,1934,0
20231221,152300,2959854810,1934,1934,1934,1934,0
20231221,152200,2959854810,1934,1934,1934,1934,0
20231221,152100,2959854810,1934,1934,1934,1934,0
20231221,152000,2959854810,1934,1934,1934,1934,0
20231221,151900,2959854810,1934,1917,1934,1917,6105
20231221,151800,2948121433,1918,1917,1918,1917,122
20231221,151700,2947887448,1915,1915,1916,1915,141
20231221,151600,2947617401,1918,1919,1919,1915,2905
20231221,151500,2942050847,1919,1917,1919,1917,55
20231221,151400,2941945308,1917,1917,1918,1917,1267
20231221,151300,2939515949,1918,1917,1918,1917,32
20231221,151200,2939454594,1919,1918,1919,1918,598
20231221,151100,2938307600,1919,1918,1919,1918,571
20231221,151000,2937212228,1918,1920,1922,1918,995
20231221,150900,2935300416,1921,1923,1923,1921,164
20231221,150800,2934985356,1923,1920,1923,1920,437
20231221,150700,2934145584,1919,1918,1923,1918,1216
20231221,150600,2931810818,1917,1913,1917,1913,573
20231221,150500,2930713176,1913,1910,1913,1910,482
20231221,150400,2929792031,1910,1909,1910,1908,6956
20231221,150300,2916508654,1909,1909,1910,1908,3336
20231221,150200,2910142606,1910,1913,1915,1909,15193
20231221,150100,2881108133,1912,1913,1916,1912,1707
20231221,150000,2877842316,1913,1918,1918,1913,14305
20231221,145900,2850445427,1918,1917,1918,1916,106
20231221,145800,2850242126,1918,1917,1918,1917,958
20231221,145700,2848405619,1918,1918,1918,1918,1307
20231221,145600,2845898793,1919,1917,1919,1917,450
20231221,145500,2845036043,1917,1917,1917,1917,291
20231221,145400,2844478196,1919,1918,1919,1918,53
20231221,145300,2844376541,1918,1918,1918,1918,9
20231221,145200,2844359279,1918,1917,1918,1917,1192
20231221,145100,2842074213,1917,1916,1917,1916,977
20231221,145000,2840201824,1917,1916,1917,1916,784
20231221,144900,2838699512,1915,1916,1916,1915,128
20231221,144800,2838454386,1915,1915,1915,1915,0
20231221,144700,2838454386,1915,1917,1917,1915,205
20231221,144600,2838061755,1919,1916,1919,1916,425
20231221,144500,2837247227,1916,1917,1917,1916,525
20231221,144400,2836241084,1917,1917,1917,1917,300
20231221,144300,2835665984,1914,1917,1917,1914,268
20231221,144200,2835152988,1914,1914,1914,1914,100
20231221,144100,2834961588,1914,1914,1914,1914,345
20231221,144000,2834301258,1914,1917,1917,1914,154
20231221,143900,2834006052,1917,1915,1917,1913,4970
20231221,143800,2824495343,1915,1915,1915,1915,228
20231221,143700,2824058723,1915,1914,1915,1914,571
20231221,143600,2822965762,1914,1915,1915,1914,2526
20231221,143500,2818129981,1915,1916,1917,1915,1631
20231221,143400,2815005683,1916,1917,1917,1916,645
20231221,143300,2813769860,1916,1918,1918,1915,3123
20231221,143200,2807784081,1917,1917,1917,1917,0
20231221,143100,2807784081,1917,1915,1917,1915,55
20231221,143000,2807678648,1917,1915,1917,1915,430
20231221,142900,2806854342,1914,1914,1914,1914,2183
20231221,142800,2802676080,1914,1914,1914,1914,3119
20231221,142700,2796706314,1915,1920,1920,1915,15009
20231221,142600,2767936206,1920,1920,1920,1920,1003
20231221,142500,2766010446,1920,1920,1920,1920,0
20231221,142400,2766010446,1920,1921,1921,1920,217
20231221,142300,2765593803,1924,1924,1924,1924,0
20231221,142200,2765593803,1924,1923,1924,1920,1202
20231221,142100,2763283326,1924,1924,1924,1924,500
20231221,142000,2762321326,1924,1923,1924,1919,5122
20231221,141900,2752486511,1923,1923,1924,1923,113
20231221,141800,2752269208,1923,1923,1923,1923,0
20231221,141700,2752269208,1923,1922,1923,1919,161
20231221,141600,2751959783,1923,1928,1928,1923,117
20231221,141500,2751734584,1927,1924,1927,1924,1117
20231221,141400,2749582704,1924,1923,1924,1919,1323
20231221,141300,2747040326,1923,1920,1923,1919,1080
20231221,141200,2744964964,1923,1920,1923,1920,5185
20231221,141100,2734994424,1919,1920,1920,1918,507
20231221,141000,2734021489,1921,1918,1921,1918,1158
20231221,140900,2731798471,1917,1917,1917,1917,15
20231221,140800,2731769716,1917,1916,1918,1916,3824
20231221,140700,2724437554,1917,1916,1917,1914,677
20231221,140600,2723140952,1917,1914,1917,1914,4486
20231221,140500,2714554430,1914,1913,1914,1913,1025
20231221,140400,2712592869,1912,1912,1912,1912,540
20231221,140300,2711560389,1912,1912,1912,1912,452
20231221,140200,2710696165,1913,1912,1913,1911,2354
20231221,140100,2706195167,1912,1913,1913,1912,1204
20231221,140000,2703891932,1913,1917,1917,1913,11451
20231221,135900,2681968527,1917,1919,1920,1917,1403
20231221,135800,2679276469,1917,1922,1922,1917,7065
20231221,135700,2665721969,1923,1923,1923,1923,1
20231221,135600,2665720046,1923,1922,1923,1921,556
20231221,135500,2664651534,1922,1922,1923,1921,2524
20231221,135400,2659801027,1922,1921,1923,1921,1260
20231221,135300,2657379445,1921,1923,1923,1921,1001
20231221,135200,2655454560,1921,1928,1928,1921,5942
20231221,135100,2644017743,1928,1928,1928,1928,1
20231221,135000,2644015815,1929,1934,1934,1929,8175
20231221,134900,2628228423,1934,1933,1934,1933,228
20231221,134800,2627787481,1933,1931,1933,1931,994
20231221,134700,2625867722,1931,1935,1935,1931,673
20231221,134600,2624567589,1936,1937,1938,1936,950
20231221,134500,2622727496,1937,1932,1937,1932,1432
20231221,134400,2619956201,1931,1929,1931,1928,1105
20231221,134300,2617824686,1929,1927,1930,1927,1417
20231221,134200,2615091861,1927,1928,1928,1927,4
20231221,134100,2615084152,1929,1927,1930,1927,51
20231221,134000,2614985726,1926,1925,1926,1925,770
20231221,133900,2613503475,1924,1923,1925,1923,126
20231221,133800,2613261144,1923,1922,1923,1922,730
20231221,133700,2611857770,1920,1922,1922,1920,300
20231221,133600,2611281744,1920,1920,1920,1920,0
20231221,133500,2611281744,1920,1922,1922,1920,1993
20231221,133400,2607454342,1922,1925,1925,1921,1117
20231221,133300,2605307437,1924,1924,1924,1924,1
20231221,133200,2605305513,1927,1923,1928,1921,2444
20231221,133100,2600603889,1923,1922,1923,1922,134
20231221,133000,2600346309,1925,1921,1930,1920,4400
20231221,132900,2591878114,1921,1920,1921,1919,250
20231221,132800,2591398327,1920,1919,1920,1919,297
20231221,132700,2590828380,1919,1920,1920,1919,102
20231221,132600,2590632542,1919,1920,1920,1919,784
20231221,132500,2589127312,1921,1921,1921,1921,2
20231221,132400,2589123470,1920,1922,1922,1920,6659
20231221,132300,2576331445,1922,1918,1922,1918,3279
20231221,132200,2570034996,1917,1920,1920,1916,4567
20231221,132100,2561272976,1920,1918,1920,1918,251
20231221,132000,2560791084,1918,1913,1919,1913,3327
20231221,131900,2554410348,1913,1919,1919,1913,15500
20231221,131800,2524698106,1919,1921,1921,1919,2504
20231221,131700,2519890419,1921,1922,1922,1921,837
20231221,131600,2518282034,1922,1922,1922,1922,3
20231221,131500,2518276268,1922,1922,1922,1922,401
20231221,131400,2517505546,1923,1925,1925,1923,6820
20231221,131300,2504382580,1926,1927,1927,1926,2045
20231221,131200,2500443358,1928,1928,1928,1928,88
20231221,131100,2500273694,1928,1928,1928,1928,201
20231221,131000,2499886166,1927,1927,1928,1927,202
20231221,130900,2499496712,1927,1928,1928,1927,1011
20231221,130800,2497548514,1928,1928,1928,1928,7
20231221,130700,2497535018,1928,1927,1928,1927,6
20231221,130600,2497523453,1928,1926,1928,1926,419
20231221,130500,2496716444,1926,1930,1930,1926,1229
20231221,130400,2494348150,1931,1930,1932,1929,495
20231221,130300,2493392775,1930,1929,1932,1929,7
20231221,130200,2493379263,1933,1928,1933,1928,1243
20231221,130100,2490976647,1927,1930,1930,1927,1001
20231221,130000,2489046645,1932,1926,1932,1925,1629
20231221,125900,2485905485,1926,1925,1926,1925,293
20231221,125800,2485341360,1925,1927,1927,1925,2863
20231221,125700,2479824777,1928,1928,1929,1928,420
20231221,125600,2479015007,1928,1927,1928,1926,1362
20231221,125500,2476390738,1927,1926,1927,1926,201
20231221,125400,2476003511,1926,1932,1932,1926,4893
20231221,125300,2466561503,1932,1931,1932,1931,51
20231221,125200,2466462972,1932,1933,1933,1932,519
20231221,125100,2465459746,1933,1932,1933,1932,530
20231221,125000,2464435257,1933,1935,1936,1933,1240
20231221,124900,2462037087,1934,1930,1934,1928,2983
20231221,124800,2456273452,1928,1930,1933,1927,3850
20231221,124700,2448839126,1931,1927,1931,1927,717
20231221,124600,2447455504,1927,1926,1928,1926,1070
20231221,124500,2445394384,1927,1928,1929,1927,1486
20231221,124400,2442530653,1926,1929,1930,1926,1112
20231221,124300,2440387099,1929,1926,1929,1926,1621
20231221,124200,2437261351,1926,1925,1926,1925,1101
20231221,124100,2435141125,1925,1919,1925,1919,2247
20231221,124000,2430827147,1919,1919,1919,1918,2340
20231221,123900,2426337747,1919,1921,1921,1919,2546
20231221,123800,2421449922,1920,1919,1920,1918,2065
20231221,123700,2417486827,1919,1927,1927,1919,24112
20231221,123600,2371144620,1928,1928,1928,1927,3078
20231221,123500,2365211856,1928,1929,1929,1928,4136
20231221,123400,2357233527,1929,1928,1929,1928,17
20231221,123300,2357200741,1928,1929,1929,1928,2
20231221,123200,2357196884,1929,1926,1929,1926,273
20231221,123100,2356671080,1926,1926,1926,1926,500
20231221,123000,2355708080,1925,1925,1925,1925,1
20231221,122900,2355706155,1924,1927,1927,1924,2629
20231221,122800,2350646059,1927,1927,1927,1927,0
20231221,122700,2350646059,1927,1926,1927,1926,80
20231221,122600,2350491978,1925,1927,1927,1925,1542
20231221,122500,2347522292,1928,1930,1931,1928,1471
20231221,122400,2344684427,1930,1928,1930,1928,296
20231221,122300,2344113722,1929,1934,1936,1929,1710
20231221,122200,2340807610,1934,1934,1934,1934,1015
20231221,122100,2338844600,1934,1930,1934,1930,15
20231221,122000,2338815610,1930,1930,1930,1930,159
20231221,121900,2338508740,1930,1929,1930,1925,2248
20231221,121800,2334178759,1926,1928,1930,1926,721
20231221,121700,2332789003,1929,1926,1929,1926,700
20231221,121600,2331439101,1925,1927,1930,1925,1820
20231221,121500,2327932989,1930,1926,1930,1923,477
20231221,121400,2327013925,1927,1925,1927,1923,837
20231221,121300,2325402080,1923,1925,1925,1922,3654
20231221,121200,2318369140,1925,1928,1931,1925,6108
20231221,121100,2306601740,1928,1931,1933,1928,7639
20231221,121000,2291855628,1932,1933,1933,1932,1440
20231221,120900,2289072646,1933,1933,1933,1933,2138
20231221,120800,2284939892,1933,1935,1936,1933,437
20231221,120700,2284094625,1933,1936,1936,1933,685
20231221,120600,2282770304,1936,1936,1936,1936,51
20231221,120500,2282671568,1936,1936,1936,1933,1034
20231221,120400,2280672726,1935,1935,1936,1935,53
20231221,120300,2280570153,1936,1936,1936,1936,200
20231221,120200,2280182953,1936,1933,1936,1933,796
20231221,120100,2278643796,1933,1930,1936,1930,946
20231221,120000,2276816366,1930,1931,1931,1930,5879
20231221,115900,2265466769,1931,1931,1931,1931,3
20231221,115800,2265460976,1931,1934,1934,1931,4743
20231221,115700,2256289689,1934,1938,1939,1934,8730
20231221,115600,2239389375,1939,1941,1941,1936,5574
20231221,115500,2228578790,1941,1943,1943,1941,7
20231221,115400,2228565191,1944,1943,1944,1943,907
20231221,115300,2226801998,1941,1941,1941,1941,0
20231221,115200,2226801998,1941,1941,1941,1940,1475
20231221,115100,2223939038,1941,1941,1941,1940,1609
20231221,115000,2220817529,1940,1940,1940,1940,0
20231221,114900,2220817529,1940,1942,1943,1940,4281
20231221,114800,2212509595,1943,1943,1943,1943,5
20231221,114700,2212499880,1942,1942,1942,1942,1
20231221,114600,2212497938,1943,1942,1943,1941,517
20231221,114500,2211494438,1941,1942,1942,1941,135
20231221,114400,2211232392,1943,1943,1943,1943,454
20231221,114300,2210350270,1941,1944,1944,1941,5922
20231221,114200,2198847152,1944,1943,1944,1943,728
20231221,114100,2197432638,1943,1945,1946,1943,11411
20231221,114000,2175256395,1945,1946,1946,1945,929
20231221,113900,2173449480,1946,1947,1949,1946,353
20231221,113800,2172762361,1947,1949,1949,1947,344
20231221,113700,2172092573,1947,1946,1947,1946,50
20231221,113600,2171995233,1946,1951,1951,1946,5085
20231221,113500,2162088489,1955,1954,1955,1953,233
20231221,113400,2161633239,1953,1950,1953,1950,636
20231221,113300,2160391922,1950,1949,1950,1949,2005
20231221,113200,2156483177,1950,1949,1950,1949,53
20231221,113100,2156379830,1951,1944,1951,1944,2811
20231221,113000,2150908337,1945,1945,1946,1945,1742
20231221,112900,2147519495,1946,1945,1946,1943,1508
20231221,112800,2144586397,1945,1946,1946,1945,1764
20231221,112700,2141154153,1946,1945,1948,1945,327
20231221,112600,2140517805,1945,1943,1945,1943,550
20231221,112500,2139448661,1950,1950,1950,1950,0
20231221,112400,2139448661,1950,1945,1950,1944,1005
20231221,112300,2137491557,1950,1942,1950,1940,4956
20231221,112200,2127865393,1943,1947,1947,1942,816
20231221,112100,2126280530,1948,1942,1950,1942,1021
20231221,112000,2124293668,1943,1943,1943,1942,4306
20231221,111900,2115930414,1943,1944,1944,1943,315
20231221,111800,2115318169,1946,1946,1946,1944,1002
20231221,111700,2113370267,1948,1944,1948,1944,661
20231221,111600,2112083932,1945,1944,1945,1942,1822
20231221,111500,2108544935,1945,1947,1947,1945,158
20231221,111400,2108237386,1947,1948,1949,1947,63
20231221,111300,2108114705,1948,1944,1948,1944,676
20231221,111200,2106799251,1944,1945,1945,1944,33
20231221,111100,2106735068,1945,1940,1945,1940,8578
20231221,111000,2090093713,1940,1935,1940,1935,2864
20231221,110900,2084544647,1938,1938,1938,1938,10
20231221,110800,2084525267,1938,1939,1940,1938,75
20231221,110700,2084379883,1940,1940,1940,1939,1065
20231221,110600,2082314832,1940,1948,1948,1940,527
20231221,110500,2081292397,1944,1935,1944,1935,1303
20231221,110400,2078768653,1930,1944,1944,1930,3032
20231221,110300,2072893530,1944,1941,1944,1941,434
20231221,110200,2072049840,1940,1935,1940,1935,1229
20231221,110100,2069668965,1933,1932,1933,1932,750
20231221,110000,2068219868,1932,1932,1932,1932,500
20231221,105900,2067253868,1932,1931,1932,1930,3686
20231221,105800,2060134162,1932,1934,1934,1931,910
20231221,105700,2058376469,1934,1930,1934,1930,1425
20231221,105600,2055624663,1931,1931,1931,1930,3901
20231221,105500,2048093226,1931,1933,1933,1931,1313
20231221,105400,2045557645,1934,1935,1935,1934,148
20231221,105300,2045271276,1935,1936,1936,1934,1726
20231221,105200,2041931480,1935,1937,1937,1935,870
20231221,105100,2040247947,1937,1939,1939,1937,1005
20231221,105000,2038299284,1941,1933,1948,1930,12150
20231221,104900,2014824089,1936,1935,1936,1930,4292
20231221,104800,2006532802,1935,1935,1935,1935,410
20231221,104700,2005739452,1939,1934,1939,1932,8395
20231221,104600,1989514120,1933,1935,1935,1933,3402
20231221,104500,1982934734,1935,1939,1939,1935,3936
20231221,104400,1975315191,1940,1942,1943,1939,3412
20231221,104300,1968696902,1944,1944,1944,1941,840
20231221,104200,1967065672,1946,1938,1955,1938,5127
20231221,104100,1957109772,1936,1936,1936,1936,100
20231221,104000,1956916172,1938,1938,1938,1935,82
20231221,103900,1956757322,1937,1935,1937,1933,2911
20231221,103800,1951127487,1935,1938,1941,1935,3965
20231221,103700,1943450889,1938,1937,1938,1936,2448
20231221,103600,1938710050,1937,1937,1937,1937,5
20231221,103500,1938700365,1941,1944,1944,1936,4426
20231221,103400,1930122446,1945,1944,1945,1944,4
20231221,103300,1930114667,1947,1955,1955,1943,3200
20231221,103200,1923884172,1955,1935,1956,1935,3858
20231221,103100,1916391722,1935,1938,1938,1934,5701
20231221,103000,1905357367,1938,1944,1944,1938,14008
20231221,102900,1878174388,1944,1948,1951,1944,4564
20231221,102800,1869288677,1948,1955,1955,1948,5310
20231221,102700,1858933932,1955,1957,1957,1953,551
20231221,102600,1857856337,1958,1964,1964,1957,6670
20231221,102500,1844786108,1964,1963,1964,1961,724
20231221,102400,1843364459,1963,1962,1963,1961,1117
20231221,102300,1841171802,1962,1960,1962,1960,317
20231221,102200,1840550065,1959,1956,1959,1956,3211
20231221,102100,1834266170,1956,1949,1957,1949,2769
20231221,102000,1828851701,1950,1948,1951,1947,1816
20231221,101900,1825311575,1948,1944,1948,1944,981
20231221,101800,1823402419,1944,1944,1947,1944,2641
20231221,101700,1818266434,1944,1945,1945,1944,974
20231221,101600,1816372958,1946,1949,1949,1946,2366
20231221,101500,1811762055,1949,1957,1957,1949,2552
20231221,101400,1806780364,1957,1967,1967,1954,1159
20231221,101300,1804509087,1954,1953,1954,1953,1109
20231221,101200,1802342102,1950,1954,1954,1950,41
20231221,101100,1802262147,1949,1940,1962,1938,8004
20231221,101000,1786722796,1940,1938,1940,1936,1291
20231221,100900,1784222396,1941,1944,1944,1936,5851
20231221,100800,1772880208,1942,1956,1957,1942,16703
20231221,100700,1740327948,1957,1966,1966,1957,13071
20231221,100600,1714708940,1969,1968,1969,1966,725
20231221,100500,1713282747,1969,1978,1978,1969,1873
20231221,100400,1709594146,1979,1963,1979,1963,5861
20231221,100300,1698037813,1966,1956,1966,1956,1608
20231221,100200,1694876769,1960,1951,1966,1951,4832
20231221,100100,1685432853,1951,1950,1953,1950,464
20231221,100000,1684527425,1950,1959,1959,1950,10757
20231221,095900,1663502353,1961,1966,1966,1960,4011
20231221,095800,1655636785,1965,1963,1965,1963,2070
20231221,095700,1651569490,1962,1968,1968,1962,894
20231221,095600,1649813541,1968,1973,1974,1967,865
20231221,095500,1648111034,1974,1963,1974,1963,1376
20231221,095400,1645402507,1961,1962,1962,1960,3505
20231221,095300,1638529202,1961,1964,1964,1961,1322
20231221,095200,1635934543,1967,1962,1970,1958,8288
20231221,095100,1619637293,1961,1954,1961,1954,5198
20231221,095000,1609478210,1957,1968,1970,1947,27986
20231221,094900,1554661693,1971,1968,1977,1966,3946
20231221,094800,1546885757,1968,1970,1974,1966,7437
20231221,094700,1532236936,1980,1978,1980,1970,11934
20231221,094600,1508701891,1980,1975,1981,1972,1576
20231221,094500,1505587998,1972,1978,1978,1972,7604
20231221,094400,1490572848,1978,1988,1989,1976,11335
20231221,094300,1468115592,1988,1989,1990,1988,1978
20231221,094200,1464182591,1989,1990,1991,1989,894
20231221,094100,1462403354,1991,1998,1998,1990,6159
20231221,094000,1450129821,1998,1980,1998,1980,12123
20231221,093900,1426015399,1979,1977,1982,1975,3967
20231221,093800,1418160535,1973,1977,1982,1972,7406
20231221,093700,1403527278,1977,1980,1983,1972,7589
20231221,093600,1388527049,1983,1982,1992,1981,9215
20231221,093500,1370220602,1982,1985,1997,1982,2812
20231221,093400,1364638070,1988,1999,2010,1988,18805
20231221,093300,1327153451,2010,2005,2010,1996,27654
20231221,093200,1271818142,2005,2010,2010,2005,6851
20231221,093100,1258081857,2015,2015,2020,2005,10497
20231221,093000,1236999552,2020,2020,2025,2015,3620
20231221,092900,1229697702,2020,2010,2020,2010,25634
20231221,092800,1178075702,2015,2010,2020,2010,12653
20231221,092700,1152564457,2015,2010,2020,2005,13067
20231221,092600,1126299737,2010,2015,2020,2010,11678
20231221,092500,1102788447,2020,2030,2030,2015,4831
20231221,092400,1093028792,2030,2025,2030,2015,4112
20231221,092300,1084701337,2030,2025,2030,2015,5811
20231221,092200,1072944252,2020,2025,2035,2015,9248
20231221,092100,1054208172,2025,2030,2030,2015,12945
20231221,092000,1027977482,2030,2030,2040,2030,11829
20231221,091900,1003916997,2030,2035,2035,2030,11823
20231221,091800,979890657,2030,2035,2040,2030,2507
20231221,091700,974795397,2035,2040,2040,2025,5476
20231221,091600,963660827,2040,2040,2040,2025,11156
20231221,091500,940958087,2030,2030,2040,2030,37213
20231221,091400,865270217,2030,2025,2030,2015,18456
20231221,091300,827954112,2025,2010,2025,2000,23283
20231221,091200,780998547,2010,1996,2010,1996,12661
20231221,091100,755660475,1997,1997,1998,1993,6344
20231221,091000,742998587,2005,2030,2030,1997,68046
20231221,090900,605890119,2025,2010,2030,2010,50566
20231221,090800,503943454,2015,1988,2015,1984,58297
20231221,090700,387411060,1992,1979,1994,1974,32533
20231221,090600,322835999,1980,1970,1980,1965,12304
20231221,090500,298539928,1972,1972,1974,1964,17177
20231221,090400,264679131,1972,1965,1974,1965,28253
20231221,090300,209030207,1965,1970,1970,1950,17638
20231221,090200,174435926,1960,1930,1967,1930,43043
20231221,090100,90339597,1930,1913,1930,1913,6689
20231221,090000,77483998,1925,1925,1925,1910,39215